Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.820 +0.070 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 2.199 2.234 2.174 2.234 44,197 +0.06(+2.95%)
Jul 30, 2002 2.181 2.181 2.156 2.170 40,537 +0.01(+0.49%)
Jul 29, 2002 2.124 2.167 2.085 2.160 59,399 +0.06(+2.88%)
Jul 26, 2002 2.007 2.106 2.007 2.099 85,017 +0.06(+2.78%)
Jul 25, 2002 2.060 2.096 2.011 2.043 65,311 -0.09(-4.17%)
Jul 24, 2002 2.103 2.160 1.957 2.131 154,269 -0.01(-0.33%)
Jul 23, 2002 2.199 2.199 2.099 2.138 113,168 -0.07(-3.06%)
Jul 22, 2002 2.202 2.213 2.202 2.206 80,231 +0.00(+0.00%)
Jul 19, 2002 2.206 2.234 2.202 2.206 36,878 -0.03(-1.27%)
Jul 17, 2002 2.238 2.252 2.227 2.234 31,529 +0.02(+0.80%)
Jul 12, 2002 2.234 2.238 2.209 2.217 91,492 -0.02(-0.79%)
Jul 11, 2002 2.259 2.259 2.227 2.234 63,622 -0.03(-1.41%)
Jul 10, 2002 2.305 2.309 2.263 2.266 85,861 -0.01(-0.62%)
Jul 09, 2002 2.288 2.288 2.281 2.281 23,647 -0.01(-0.31%)
Jul 08, 2002 2.263 2.288 2.263 2.288 60,525 +0.02(+1.10%)
Jul 05, 2002 2.270 2.270 2.252 2.263 11,823 +0.01(+0.47%)
Jul 04, 2002 2.238 2.259 2.238 2.252 41,664 +0.00(+0.00%)
Jul 03, 2002 2.238 2.259 2.238 2.252 41,664 +0.01(+0.63%)
Jul 02, 2002 2.369 2.373 2.238 2.238 186,080 -0.09(-3.96%)
Jul 01, 2002 2.305 2.362 2.263 2.330 63,903 +0.06(+2.50%)
Jun 28, 2002 2.327 2.327 2.259 2.273 123,584 -0.04(-1.54%)
Jun 27, 2002 2.352 2.373 2.309 2.309 54,613 -0.01(-0.31%)
Jun 26, 2002 2.330 2.344 2.312 2.316 56,584 -0.06(-2.54%)
Jun 25, 2002 2.344 2.376 2.330 2.376 36,033 +0.02(+0.91%)
Jun 21, 2002 2.394 2.394 2.344 2.355 64,185 -0.05(-2.21%)
Jun 20, 2002 2.362 2.408 2.355 2.408 48,701 +0.05(+1.95%)
Jun 19, 2002 2.348 2.362 2.341 2.362 1,041,601 +0.01(+0.61%)
Jun 18, 2002 2.426 2.426 2.348 2.348 269,408 -0.07(-2.94%)
Jun 17, 2002 2.437 2.455 2.384 2.419 92,336 -0.03(-1.16%)
Jun 14, 2002 2.469 2.472 2.437 2.447 422,270 -0.00(-0.14%)
Jun 12, 2002 2.479 2.479 2.451 2.451 30,403 -0.03(-1.15%)
Jun 11, 2002 2.479 2.487 2.479 2.479 47,575 -0.00(-0.14%)
Jun 10, 2002 2.497 2.497 2.483 2.483 36,315 -0.04(-1.41%)
Jun 07, 2002 2.472 2.519 2.472 2.519 675,633 +0.04(+1.43%)
Jun 06, 2002 2.476 2.483 2.476 2.483 25,617 +0.00(+0.00%)
Jun 05, 2002 2.476 2.487 2.476 2.483 40,819 -0.04(-1.55%)
May 31, 2002 2.494 2.522 2.494 2.522 29,277 -0.02(-0.84%)
May 28, 2002 2.590 2.590 2.543 2.543 32,937 -0.03(-1.24%)
May 27, 2002 2.582 2.586 2.561 2.575 39,130 +0.00(+0.00%)
May 24, 2002 2.582 2.586 2.561 2.575 39,130 -0.02(-0.68%)
May 23, 2002 2.590 2.604 2.586 2.593 29,558 -0.01(-0.55%)
May 22, 2002 2.607 2.614 2.586 2.607 49,827 +0.00(+0.00%)
May 21, 2002 2.629 2.636 2.600 2.607 44,197 +0.01(+0.27%)
May 20, 2002 2.597 2.629 2.597 2.600 23,365 -0.01(-0.41%)
May 17, 2002 2.607 2.611 2.590 2.611 18,861 +0.00(+0.00%)
May 16, 2002 2.593 2.643 2.593 2.611 33,218 -0.02(-0.68%)
May 15, 2002 2.629 2.643 2.629 2.629 14,638 +0.00(+0.14%)
May 14, 2002 2.622 2.625 2.593 2.625 58,554 +0.01(+0.41%)
May 13, 2002 2.614 2.618 2.579 2.614 36,315 +0.00(+0.00%)
May 10, 2002 2.622 2.622 2.614 2.614 8,445 +0.00(+0.14%)
May 09, 2002 2.593 2.622 2.579 2.611 12,386 +0.02(+0.68%)
May 08, 2002 2.604 2.625 2.593 2.593 43,634 +0.00(+0.00%)
May 07, 2002 2.586 2.614 2.579 2.593 28,995 +0.00(+0.00%)
May 06, 2002 2.629 2.629 2.593 2.593 29,277 -0.02(-0.68%)
May 03, 2002 2.607 2.639 2.607 2.611 11,260 +0.00(+0.00%)
May 02, 2002 2.636 2.636 2.604 2.611 18,298 -0.01(-0.54%)
May 01, 2002 2.625 2.639 2.607 2.625 45,323 +0.02(+0.96%)
Apr 30, 2002 2.618 2.629 2.582 2.600 19,705 +0.02(+0.69%)
Apr 29, 2002 2.625 2.625 2.582 2.582 36,878 -0.04(-1.62%)
Apr 26, 2002 2.632 2.639 2.604 2.625 30,685 -0.00(-0.14%)
Apr 25, 2002 2.618 2.629 2.618 2.629 2,815 +0.01(+0.41%)
Apr 24, 2002 2.636 2.636 2.618 2.618 13,794 -0.00(-0.14%)
Apr 23, 2002 2.643 2.643 2.618 2.622 9,289 -0.02(-0.81%)
Apr 22, 2002 2.604 2.643 2.604 2.643 59,962 +0.02(+0.81%)
Apr 19, 2002 2.618 2.636 2.586 2.622 56,302 +0.01(+0.41%)
Apr 18, 2002 2.558 2.643 2.558 2.611 247,169 +0.04(+1.66%)
Apr 17, 2002 2.547 2.572 2.543 2.568 40,256 +0.01(+0.42%)
Apr 16, 2002 2.572 2.593 2.547 2.558 39,974 -0.03(-1.23%)
Apr 15, 2002 2.582 2.597 2.575 2.590 50,954 +0.03(+1.11%)
Apr 12, 2002 2.579 2.593 2.561 2.561 38,567 +0.00(+0.00%)
Apr 11, 2002 2.554 2.590 2.554 2.561 95,714 +0.03(+1.12%)
Apr 10, 2002 2.575 2.579 2.533 2.533 58,273 -0.05(-1.79%)
Apr 09, 2002 2.572 2.579 2.547 2.579 39,411 +0.01(+0.28%)
Apr 08, 2002 2.554 2.579 2.554 2.572 56,302 +0.00(+0.14%)
Apr 05, 2002 2.572 2.572 2.550 2.568 38,567 -0.00(-0.14%)
Apr 04, 2002 2.547 2.572 2.547 2.572 34,344 +0.02(+0.98%)
Apr 03, 2002 2.547 2.568 2.543 2.547 35,189 -0.00(-0.14%)
Apr 02, 2002 2.582 2.586 2.543 2.550 40,256 -0.02(-0.97%)
Apr 01, 2002 2.593 2.604 2.550 2.575 55,739 -0.02(-0.68%)
Mar 29, 2002 2.593 2.604 2.593 2.593 5,630 +0.00(+0.00%)
Mar 28, 2002 2.593 2.604 2.593 2.593 5,630 +0.02(+0.83%)
Mar 27, 2002 2.565 2.590 2.565 2.572 26,743 -0.01(-0.55%)
Mar 26, 2002 2.586 2.590 2.565 2.586 28,432 +0.00(+0.14%)
Mar 25, 2002 2.568 2.582 2.547 2.582 28,151 +0.02(+0.97%)
Mar 22, 2002 2.590 2.593 2.511 2.558 215,076 -0.05(-2.04%)
Mar 21, 2002 2.611 2.625 2.611 2.611 26,743 -0.01(-0.54%)
Mar 20, 2002 2.622 2.629 2.572 2.625 123,021 +0.00(+0.14%)
Mar 19, 2002 2.625 2.625 2.618 2.622 20,832 -0.00(-0.14%)
Mar 18, 2002 2.682 2.682 2.625 2.625 41,945 -0.03(-1.07%)
Mar 15, 2002 2.668 2.668 2.629 2.654 534,876 +0.01(+0.27%)
Mar 14, 2002 2.668 2.700 2.646 2.646 50,954 -0.04(-1.32%)
Mar 13, 2002 2.682 2.696 2.657 2.682 15,483 +0.02(+0.67%)
Mar 12, 2002 2.661 2.682 2.646 2.664 39,411 +0.00(+0.13%)
Mar 11, 2002 2.611 2.661 2.604 2.661 60,243 +0.05(+1.90%)
Mar 08, 2002 2.629 2.643 2.593 2.611 43,634 -0.05(-1.74%)
Mar 07, 2002 2.622 2.657 2.597 2.657 45,605 +0.04(+1.49%)
Mar 06, 2002 2.575 2.618 2.575 2.618 34,063 +0.02(+0.68%)
Mar 05, 2002 2.561 2.600 2.561 2.600 32,374 +0.00(+0.14%)
Mar 04, 2002 2.618 2.622 2.575 2.597 54,613 -0.01(-0.41%)
Mar 01, 2002 2.607 2.611 2.579 2.607 36,033 +0.00(+0.00%)
Feb 28, 2002 2.597 2.607 2.582 2.607 19,987 +0.04(+1.38%)
Feb 27, 2002 2.568 2.600 2.568 2.572 19,142 -0.03(-1.09%)
Feb 26, 2002 2.607 2.607 2.558 2.600 12,105 -0.01(-0.27%)
Feb 25, 2002 2.593 2.611 2.586 2.607 24,773 +0.02(+0.82%)
Feb 22, 2002 2.590 2.600 2.586 2.586 9,852 -0.02(-0.68%)
Feb 21, 2002 2.600 2.611 2.593 2.604 140,756 +0.01(+0.27%)
Feb 20, 2002 2.597 2.604 2.597 2.597 17,735 +0.02(+0.69%)
Feb 19, 2002 2.597 2.607 2.579 2.579 39,974 -0.01(-0.55%)
Feb 18, 2002 2.604 2.607 2.593 2.593 21,676 +0.00(+0.00%)
Feb 15, 2002 2.604 2.607 2.593 2.593 21,676 -0.00(-0.14%)
Feb 14, 2002 2.565 2.607 2.565 2.597 14,638 +0.02(+0.83%)
Feb 13, 2002 2.575 2.607 2.575 2.575 49,827 -0.00(-0.14%)
Feb 12, 2002 2.590 2.590 2.547 2.579 74,601 -0.01(-0.41%)
Feb 11, 2002 2.575 2.590 2.558 2.590 24,491 +0.04(+1.39%)
Feb 08, 2002 2.575 2.593 2.547 2.554 68,126 -0.02(-0.83%)
Feb 07, 2002 2.586 2.597 2.572 2.575 36,315 -0.03(-1.23%)
Feb 06, 2002 2.618 2.629 2.586 2.607 52,361 -0.01(-0.41%)
Feb 05, 2002 2.600 2.618 2.597 2.618 22,521 +0.01(+0.55%)
Feb 04, 2002 2.622 2.622 2.604 2.604 34,626 -0.01(-0.54%)
Feb 01, 2002 2.604 2.618 2.597 2.618 23,928 +0.02(+0.68%)
Jan 31, 2002 2.622 2.629 2.597 2.600 39,411 +0.00(+0.14%)
Jan 30, 2002 2.604 2.607 2.597 2.597 24,773 -0.01(-0.27%)
Jan 29, 2002 2.625 2.632 2.597 2.604 100,500 -0.02(-0.81%)
Jan 28, 2002 2.558 2.625 2.558 2.625 225,211 +0.04(+1.51%)
Jan 25, 2002 2.582 2.586 2.558 2.586 46,731 +0.00(+0.14%)
Jan 24, 2002 2.586 2.622 2.582 2.582 19,705 -0.01(-0.41%)
Jan 23, 2002 2.593 2.622 2.582 2.593 32,655 -0.03(-1.22%)
Jan 22, 2002 2.639 2.639 2.593 2.625 57,991 +0.02(+0.68%)
Jan 21, 2002 2.604 2.639 2.604 2.607 20,832 +0.00(+0.00%)
Jan 18, 2002 2.604 2.639 2.604 2.607 20,832 -0.00(-0.14%)
Jan 17, 2002 2.593 2.639 2.593 2.611 25,899 -0.02(-0.94%)
Jan 16, 2002 2.625 2.639 2.611 2.636 59,117 +0.02(+0.95%)
Jan 15, 2002 2.604 2.639 2.604 2.611 25,899 -0.03(-1.21%)
Jan 14, 2002 2.629 2.643 2.611 2.643 37,722 +0.04(+1.50%)
Jan 11, 2002 2.593 2.611 2.593 2.604 48,701 +0.01(+0.41%)
Jan 10, 2002 2.625 2.625 2.593 2.593 15,764 +0.11(+4.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.